| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $3.62 | $3.63 | $3.59 | $3.60 | 19,511,100 |
December 28 2007 | $3.64 | $3.66 | $3.61 | $3.62 | 25,248,600 |
December 27 2007 | $3.67 | $3.69 | $3.61 | $3.61 | 21,168,900 |
December 26 2007 | $3.68 | $3.72 | $3.67 | $3.70 | 17,082,000 |
December 24 2007 | $3.60 | $3.71 | $3.59 | $3.71 | 41,053,500 |
December 21 2007 | $3.50 | $3.65 | $3.46 | $3.57 | 60,663,600 |
December 20 2007 | $3.56 | $3.56 | $3.41 | $3.47 | 44,862,300 |
December 19 2007 | $3.52 | $3.70 | $3.52 | $3.54 | 67,936,500 |
December 18 2007 | $3.55 | $3.60 | $3.51 | $3.57 | 23,396,400 |
December 17 2007 | $3.54 | $3.56 | $3.48 | $3.53 | 38,119,500 |
December 14 2007 | $3.62 | $3.66 | $3.54 | $3.56 | 60,958,800 |
December 13 2007 | $3.53 | $3.67 | $3.51 | $3.67 | 79,169,400 |
December 12 2007 | $3.64 | $3.68 | $3.45 | $3.54 | 54,306,000 |
December 11 2007 | $3.61 | $3.67 | $3.52 | $3.53 | 33,481,800 |
December 10 2007 | $3.60 | $3.63 | $3.57 | $3.61 | 28,506,600 |
December 07 2007 | $3.58 | $3.66 | $3.57 | $3.58 | 29,007,900 |
December 06 2007 | $3.47 | $3.58 | $3.45 | $3.58 | 39,252,600 |
December 05 2007 | $3.41 | $3.50 | $3.41 | $3.47 | 69,378,300 |
December 04 2007 | $3.36 | $3.41 | $3.34 | $3.38 | 25,974,900 |
December 03 2007 | $3.44 | $3.47 | $3.37 | $3.38 | 40,088,700 |
November 30 2007 | $3.42 | $3.48 | $3.41 | $3.44 | 44,966,700 |
November 29 2007 | $3.45 | $3.48 | $3.35 | $3.38 | 49,055,400 |
November 28 2007 | $3.40 | $3.47 | $3.38 | $3.46 | 66,469,500 |
November 27 2007 | $3.29 | $3.37 | $3.28 | $3.36 | 84,182,400 |
November 26 2007 | $3.36 | $3.42 | $3.28 | $3.28 | 69,290,100 |
